Skip to main content

Arlo Technologies Inc (NY: ARLO )

12.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.420 4.450 4.110 4.270 675,700 -0.15(-3.39%)
Jan 30, 2020 4.330 4.420 4.270 4.420 407,607 +0.03(+0.68%)
Jan 29, 2020 4.390 4.450 4.330 4.390 696,450 -0.01(-0.23%)
Jan 28, 2020 4.440 4.540 4.325 4.400 510,988 -0.02(-0.45%)
Jan 27, 2020 4.470 4.590 4.320 4.420 598,322 -0.15(-3.28%)
Jan 24, 2020 4.420 4.630 4.335 4.570 535,000 +0.16(+3.63%)
Jan 23, 2020 4.350 4.430 4.170 4.410 486,290 +0.03(+0.68%)
Jan 22, 2020 4.370 4.390 4.260 4.380 502,258 +0.00(+0.00%)
Jan 21, 2020 4.570 4.590 4.290 4.380 727,308 -0.19(-4.16%)
Jan 17, 2020 4.540 4.625 4.380 4.570 428,800 +0.06(+1.33%)
Jan 16, 2020 4.550 4.600 4.480 4.510 304,085 -0.02(-0.44%)
Jan 15, 2020 4.520 4.680 4.490 4.530 329,036 -0.02(-0.44%)
Jan 14, 2020 4.360 4.628 4.340 4.550 474,213 +0.17(+3.88%)
Jan 13, 2020 4.260 4.420 4.170 4.380 844,034 +0.12(+2.82%)
Jan 10, 2020 4.400 4.438 4.060 4.260 749,400 -0.16(-3.62%)
Jan 09, 2020 4.800 4.870 4.410 4.420 806,079 -0.34(-7.14%)
Jan 08, 2020 4.790 4.860 4.570 4.760 683,240 -0.05(-1.04%)
Jan 07, 2020 4.890 4.910 4.745 4.810 456,539 -0.09(-1.84%)
Jan 06, 2020 4.790 5.130 4.730 4.900 892,490 +0.12(+2.51%)
Jan 03, 2020 4.910 4.950 4.680 4.780 1,173,100 -0.19(-3.82%)
Jan 02, 2020 4.190 5.000 4.160 4.970 1,841,706 +0.76(+18.05%)
Dec 31, 2019 4.260 4.405 4.110 4.210 765,500 -0.05(-1.17%)
Dec 30, 2019 4.270 4.340 4.220 4.260 466,878 +0.01(+0.24%)
Dec 27, 2019 4.390 4.420 4.220 4.250 572,600 -0.14(-3.19%)
Dec 26, 2019 4.360 4.440 4.350 4.390 449,758 +0.02(+0.46%)
Dec 24, 2019 4.360 4.400 4.290 4.370 338,100 +0.01(+0.23%)
Dec 23, 2019 4.430 4.450 4.310 4.360 569,978 -0.13(-2.90%)
Dec 20, 2019 4.580 4.599 4.440 4.490 1,461,700 -0.08(-1.75%)
Dec 19, 2019 4.670 4.800 4.400 4.570 1,182,672 -0.08(-1.72%)
Dec 18, 2019 4.300 4.740 4.280 4.650 2,009,609 +0.39(+9.15%)
Dec 17, 2019 4.030 4.350 4.030 4.260 758,274 +0.21(+5.19%)
Dec 16, 2019 4.250 4.350 4.020 4.050 1,113,301 -0.16(-3.80%)
Dec 13, 2019 3.810 4.285 3.710 4.210 2,069,500 +0.34(+8.79%)
Dec 12, 2019 3.150 3.940 3.120 3.870 2,706,809 +0.75(+24.04%)
Dec 11, 2019 3.170 3.240 3.115 3.120 636,124 -0.03(-0.95%)
Dec 10, 2019 3.250 3.260 3.140 3.150 327,895 -0.11(-3.37%)
Dec 09, 2019 3.280 3.330 3.250 3.260 292,092 -0.02(-0.61%)
Dec 06, 2019 3.210 3.370 3.140 3.280 580,000 +0.16(+5.13%)
Dec 05, 2019 3.270 3.280 3.080 3.120 490,876 -0.13(-4.00%)
Dec 04, 2019 3.420 3.450 3.230 3.250 724,761 -0.14(-4.13%)
Dec 03, 2019 3.290 3.410 3.200 3.390 593,748 +0.08(+2.42%)
Dec 02, 2019 3.490 3.490 3.260 3.310 1,662,829 -0.15(-4.34%)
Nov 29, 2019 3.130 3.460 3.130 3.460 822,200 +0.27(+8.46%)
Nov 27, 2019 2.940 3.210 2.940 3.190 889,200 +0.27(+9.25%)
Nov 26, 2019 2.890 3.000 2.850 2.920 1,576,726 +0.04(+1.39%)
Nov 25, 2019 2.850 3.000 2.810 2.880 771,600 +0.05(+1.77%)
Nov 22, 2019 2.730 2.840 2.690 2.830 488,500 +0.14(+5.20%)
Nov 21, 2019 2.780 2.790 2.660 2.690 699,535 -0.06(-2.18%)
Nov 20, 2019 2.750 2.820 2.720 2.750 652,898 -0.01(-0.36%)
Nov 19, 2019 2.800 2.850 2.750 2.760 718,793 -0.03(-1.08%)
Nov 18, 2019 2.930 2.930 2.790 2.790 627,453 -0.15(-5.10%)
Nov 15, 2019 2.990 2.990 2.900 2.940 715,000 -0.04(-1.34%)
Nov 14, 2019 2.970 3.041 2.955 2.980 619,026 +0.00(+0.00%)
Nov 13, 2019 3.100 3.120 2.950 2.980 1,102,552 +0.05(+1.71%)
Nov 12, 2019 2.770 3.000 2.710 2.930 1,223,130 +0.25(+9.33%)
Nov 11, 2019 2.850 2.950 2.660 2.680 1,416,330 -0.16(-5.63%)
Nov 08, 2019 3.310 3.370 2.780 2.840 2,296,400 -0.62(-17.92%)
Nov 07, 2019 3.420 3.550 3.380 3.460 1,700,753 +0.07(+2.06%)
Nov 06, 2019 3.450 3.450 3.280 3.390 506,387 -0.05(-1.45%)
Nov 05, 2019 3.400 3.485 3.375 3.440 507,830 +0.05(+1.47%)
Nov 04, 2019 3.490 3.510 3.330 3.390 895,411 -0.03(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.